Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.95 | 60.41 | 58.01 | 59.69 | 2,464,437 | -0.41(-0.68%) |
May 27, 2022 | 59.71 | 61.17 | 59.30 | 60.10 | 2,701,513 | +0.61(+1.03%) |
May 26, 2022 | 57.53 | 60.00 | 56.60 | 59.49 | 2,248,624 | +0.87(+1.48%) |
May 25, 2022 | 54.40 | 59.34 | 53.69 | 58.62 | 2,767,979 | +3.14(+5.66%) |
May 24, 2022 | 52.69 | 55.72 | 51.40 | 55.48 | 3,480,761 | +0.94(+1.72%) |
May 23, 2022 | 53.77 | 54.78 | 52.03 | 54.54 | 1,429,855 | -0.46(-0.84%) |
May 20, 2022 | 55.00 | 55.12 | 52.30 | 55.00 | 1,673,456 | +0.77(+1.42%) |
May 19, 2022 | 53.00 | 55.71 | 52.87 | 54.23 | 1,732,259 | +0.54(+1.01%) |
May 18, 2022 | 54.20 | 57.09 | 53.04 | 53.69 | 1,477,418 | -2.31(-4.13%) |
May 17, 2022 | 53.74 | 56.00 | 53.06 | 56.00 | 2,877,798 | +2.90(+5.46%) |
May 16, 2022 | 51.53 | 54.35 | 50.33 | 53.10 | 2,063,490 | +0.33(+0.63%) |
May 13, 2022 | 50.52 | 53.24 | 50.50 | 52.77 | 2,418,843 | +3.07(+6.18%) |
May 12, 2022 | 48.01 | 50.74 | 46.19 | 49.70 | 3,295,944 | +0.67(+1.37%) |
May 11, 2022 | 51.60 | 54.20 | 48.17 | 49.03 | 5,127,909 | -3.70(-7.02%) |
May 10, 2022 | 53.33 | 55.34 | 49.03 | 52.73 | 3,186,309 | +0.45(+0.86%) |
May 09, 2022 | 54.75 | 56.55 | 50.66 | 52.28 | 2,574,017 | -4.09(-7.26%) |
May 06, 2022 | 53.89 | 57.11 | 53.14 | 56.37 | 1,715,357 | +1.44(+2.62%) |
May 05, 2022 | 55.70 | 56.33 | 53.61 | 54.93 | 1,386,565 | -1.58(-2.80%) |
May 04, 2022 | 54.54 | 56.53 | 52.54 | 56.51 | 1,453,995 | +2.33(+4.30%) |
May 03, 2022 | 53.77 | 54.70 | 52.30 | 54.18 | 1,177,508 | +0.41(+0.76%) |
May 02, 2022 | 52.06 | 53.86 | 50.00 | 53.77 | 1,913,598 | +1.48(+2.83%) |
Apr 29, 2022 | 53.43 | 55.97 | 52.27 | 52.29 | 1,354,081 | -1.77(-3.27%) |
Apr 28, 2022 | 52.57 | 54.55 | 51.92 | 54.06 | 1,404,401 | +2.42(+4.69%) |
Apr 27, 2022 | 49.49 | 52.44 | 48.77 | 51.64 | 1,845,735 | +2.14(+4.32%) |
Apr 26, 2022 | 52.74 | 52.95 | 49.44 | 49.50 | 2,164,037 | -3.22(-6.11%) |
Apr 25, 2022 | 50.24 | 52.77 | 49.28 | 52.72 | 1,538,924 | +1.98(+3.90%) |
Apr 22, 2022 | 51.41 | 53.23 | 50.22 | 50.74 | 1,445,816 | -1.30(-2.50%) |
Apr 21, 2022 | 53.84 | 55.00 | 51.35 | 52.04 | 2,490,956 | -1.15(-2.16%) |
Apr 20, 2022 | 54.26 | 54.29 | 52.06 | 53.19 | 2,143,208 | +0.30(+0.57%) |
Apr 19, 2022 | 52.77 | 53.46 | 51.55 | 52.89 | 1,180,534 | +0.24(+0.46%) |
Apr 18, 2022 | 52.00 | 53.09 | 51.15 | 52.65 | 1,288,616 | +0.55(+1.06%) |
Apr 14, 2022 | 55.00 | 55.25 | 50.82 | 52.10 | 2,125,567 | -2.73(-4.98%) |
Apr 13, 2022 | 53.56 | 54.84 | 52.94 | 54.83 | 1,470,820 | +1.54(+2.89%) |
Apr 12, 2022 | 55.22 | 56.16 | 52.75 | 53.29 | 3,008,581 | -0.75(-1.39%) |
Apr 11, 2022 | 53.60 | 55.44 | 51.86 | 54.04 | 1,715,954 | -0.71(-1.30%) |
Apr 08, 2022 | 55.81 | 56.45 | 54.26 | 54.75 | 1,563,435 | -1.44(-2.56%) |
Apr 07, 2022 | 56.50 | 57.95 | 55.70 | 56.19 | 2,020,866 | -0.71(-1.25%) |
Apr 06, 2022 | 56.58 | 58.51 | 55.39 | 56.90 | 2,510,468 | -1.50(-2.57%) |
Apr 05, 2022 | 61.37 | 61.98 | 57.22 | 58.40 | 3,234,616 | -3.89(-6.24%) |
Apr 04, 2022 | 61.02 | 64.00 | 60.12 | 62.29 | 1,872,704 | +1.55(+2.55%) |
Apr 01, 2022 | 62.80 | 63.53 | 59.48 | 60.74 | 2,951,075 | -1.68(-2.69%) |
Mar 31, 2022 | 67.32 | 67.67 | 62.45 | 62.42 | 3,846,775 | -4.60(-6.86%) |
Mar 30, 2022 | 74.44 | 75.48 | 66.54 | 67.02 | 4,526,170 | -7.61(-10.20%) |
Mar 29, 2022 | 74.77 | 74.77 | 69.32 | 74.63 | 3,797,796 | +0.73(+0.99%) |
Mar 28, 2022 | 78.70 | 78.70 | 71.30 | 73.90 | 3,415,814 | -5.04(-6.38%) |
Mar 25, 2022 | 76.40 | 79.49 | 74.10 | 78.94 | 4,251,981 | +2.72(+3.57%) |
Mar 24, 2022 | 71.62 | 77.47 | 70.62 | 76.22 | 3,590,946 | +6.13(+8.75%) |
Mar 23, 2022 | 72.54 | 75.43 | 69.96 | 70.09 | 3,640,949 | -3.79(-5.13%) |
Mar 22, 2022 | 73.00 | 75.41 | 72.78 | 73.88 | 2,206,688 | +1.41(+1.95%) |
Mar 21, 2022 | 76.00 | 76.20 | 70.81 | 72.47 | 3,081,858 | -4.31(-5.61%) |
Mar 18, 2022 | 72.06 | 77.00 | 71.76 | 76.78 | 3,745,019 | +4.87(+6.77%) |
Mar 17, 2022 | 68.78 | 76.38 | 68.51 | 71.91 | 4,790,725 | +1.65(+2.35%) |
Mar 16, 2022 | 65.30 | 70.54 | 65.26 | 70.26 | 3,143,816 | +4.47(+6.79%) |
Mar 15, 2022 | 58.67 | 66.39 | 58.01 | 65.79 | 4,093,374 | +7.38(+12.63%) |
Mar 14, 2022 | 58.35 | 59.23 | 56.57 | 58.41 | 1,517,266 | -0.05(-0.09%) |
Mar 11, 2022 | 59.48 | 59.72 | 57.46 | 58.46 | 1,138,974 | -0.42(-0.71%) |
Mar 10, 2022 | 56.94 | 59.58 | 54.96 | 58.88 | 1,321,267 | +0.73(+1.26%) |
Mar 09, 2022 | 58.17 | 59.43 | 57.32 | 58.15 | 1,425,313 | +1.71(+3.03%) |
Mar 08, 2022 | 55.30 | 58.19 | 52.77 | 56.44 | 1,749,583 | +0.65(+1.17%) |
Mar 07, 2022 | 60.39 | 61.36 | 55.03 | 55.79 | 2,190,972 | -4.90(-8.07%) |
Mar 04, 2022 | 61.39 | 62.57 | 59.75 | 60.69 | 1,550,789 | -1.79(-2.86%) |
Mar 03, 2022 | 62.08 | 64.99 | 61.51 | 62.48 | 3,399,195 | +2.88(+4.83%) |
Mar 02, 2022 | 58.31 | 59.83 | 57.65 | 59.60 | 916,577 | +1.38(+2.37%) |